Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.17 | 23.98 | 23.17 | 23.88 | 59,367 | +0.56(+2.40%) |
Jan 30, 2019 | 23.62 | 23.62 | 23.02 | 23.32 | 43,471 | -0.30(-1.27%) |
Jan 29, 2019 | 23.69 | 23.99 | 23.39 | 23.62 | 7,365 | -0.09(-0.38%) |
Jan 28, 2019 | 22.73 | 23.90 | 22.73 | 23.71 | 24,336 | +0.81(+3.54%) |
Jan 25, 2019 | 22.85 | 23.45 | 22.85 | 22.90 | 22,000 | +0.05(+0.22%) |
Jan 24, 2019 | 23.42 | 23.42 | 22.70 | 22.85 | 25,247 | -0.59(-2.52%) |
Jan 23, 2019 | 23.61 | 23.80 | 23.27 | 23.44 | 41,507 | +0.00(+0.00%) |
Jan 22, 2019 | 23.40 | 23.66 | 23.10 | 23.44 | 81,163 | -0.17(-0.72%) |
Jan 18, 2019 | 22.92 | 23.65 | 22.92 | 23.61 | 26,000 | +0.75(+3.28%) |
Jan 17, 2019 | 23.52 | 23.54 | 22.50 | 22.86 | 44,247 | -0.55(-2.35%) |
Jan 16, 2019 | 22.74 | 23.47 | 22.66 | 23.41 | 47,791 | +0.60(+2.63%) |
Jan 15, 2019 | 23.19 | 23.65 | 22.51 | 22.81 | 62,999 | -0.39(-1.68%) |
Jan 14, 2019 | 25.10 | 25.53 | 23.00 | 23.20 | 184,366 | -1.52(-6.15%) |
Jan 11, 2019 | 23.79 | 24.98 | 23.79 | 24.72 | 79,000 | +0.82(+3.43%) |
Jan 10, 2019 | 23.94 | 24.09 | 23.64 | 23.90 | 60,017 | -0.20(-0.83%) |
Jan 09, 2019 | 24.33 | 24.78 | 23.91 | 24.10 | 71,156 | -0.07(-0.29%) |
Jan 08, 2019 | 24.03 | 24.81 | 23.67 | 24.17 | 95,129 | +0.38(+1.60%) |
Jan 07, 2019 | 22.70 | 23.84 | 22.70 | 23.79 | 205,345 | +1.08(+4.76%) |
Jan 04, 2019 | 22.81 | 22.81 | 22.41 | 22.71 | 163,300 | +0.14(+0.62%) |
Jan 03, 2019 | 22.72 | 23.27 | 22.40 | 22.57 | 68,689 | -0.43(-1.87%) |
Jan 02, 2019 | 22.59 | 23.16 | 22.59 | 23.00 | 87,753 | +0.06(+0.26%) |
Dec 31, 2018 | 23.88 | 23.96 | 22.73 | 22.94 | 140,200 | -0.90(-3.78%) |
Dec 28, 2018 | 23.55 | 24.31 | 23.38 | 23.84 | 113,300 | +0.25(+1.06%) |
Dec 27, 2018 | 23.25 | 24.14 | 22.50 | 23.59 | 180,835 | +0.53(+2.30%) |
Dec 26, 2018 | 22.95 | 23.62 | 20.97 | 23.06 | 258,702 | +0.35(+1.54%) |
Dec 24, 2018 | 21.77 | 23.35 | 21.77 | 22.71 | 48,100 | +1.08(+4.99%) |
Dec 21, 2018 | 22.89 | 22.95 | 21.20 | 21.63 | 339,700 | -1.36(-5.92%) |
Dec 20, 2018 | 23.85 | 23.85 | 22.58 | 22.99 | 94,658 | -0.87(-3.65%) |
Dec 19, 2018 | 24.24 | 26.13 | 23.45 | 23.86 | 133,537 | +0.06(+0.25%) |
Dec 18, 2018 | 23.95 | 26.44 | 22.48 | 23.80 | 500,515 | +1.89(+8.63%) |
Dec 17, 2018 | 21.50 | 22.43 | 21.01 | 21.91 | 114,704 | +0.42(+1.95%) |
Dec 14, 2018 | 21.34 | 21.64 | 18.99 | 21.49 | 42,100 | +0.29(+1.37%) |
Dec 13, 2018 | 20.83 | 21.39 | 20.32 | 21.20 | 41,242 | +0.33(+1.58%) |
Dec 12, 2018 | 21.00 | 21.25 | 20.64 | 20.87 | 45,965 | -0.02(-0.10%) |
Dec 11, 2018 | 20.89 | 21.48 | 20.68 | 20.89 | 46,034 | +0.25(+1.21%) |
Dec 10, 2018 | 19.90 | 20.89 | 19.62 | 20.64 | 83,070 | +0.60(+2.99%) |
Dec 07, 2018 | 19.64 | 20.10 | 19.04 | 20.04 | 79,300 | +0.59(+3.03%) |
Dec 06, 2018 | 18.26 | 19.55 | 17.91 | 19.45 | 63,574 | +0.94(+5.08%) |
Dec 04, 2018 | 19.10 | 19.81 | 18.05 | 18.51 | 66,900 | -0.42(-2.22%) |
Dec 03, 2018 | 17.71 | 19.17 | 17.41 | 18.93 | 67,308 | +1.40(+7.99%) |
Nov 30, 2018 | 16.98 | 17.71 | 16.90 | 17.53 | 85,000 | +0.41(+2.39%) |
Nov 29, 2018 | 17.71 | 18.12 | 16.69 | 17.12 | 60,268 | -0.71(-3.98%) |
Nov 28, 2018 | 18.04 | 18.10 | 17.47 | 17.83 | 118,165 | -0.12(-0.67%) |
Nov 27, 2018 | 18.05 | 18.10 | 17.50 | 17.95 | 68,128 | -0.21(-1.16%) |
Nov 26, 2018 | 19.82 | 19.93 | 17.93 | 18.16 | 88,794 | -1.03(-5.37%) |
Nov 23, 2018 | 19.21 | 19.43 | 19.00 | 19.19 | 43,000 | -0.12(-0.62%) |
Nov 21, 2018 | 19.31 | 19.31 | 19.31 | 0 | -0.07(-0.36%) | |
Nov 20, 2018 | 19.82 | 20.00 | 19.25 | 19.38 | 48,755 | -0.61(-3.05%) |
Nov 19, 2018 | 20.10 | 20.33 | 19.90 | 19.99 | 22,429 | -0.20(-0.99%) |
Nov 16, 2018 | 19.93 | 20.35 | 19.39 | 20.19 | 36,800 | +0.22(+1.10%) |
Nov 15, 2018 | 19.95 | 20.41 | 19.56 | 19.97 | 48,432 | -0.03(-0.15%) |
Nov 14, 2018 | 20.40 | 20.40 | 19.76 | 20.00 | 123,911 | -0.45(-2.20%) |
Nov 13, 2018 | 19.30 | 20.50 | 19.22 | 20.45 | 95,532 | +1.20(+6.23%) |
Nov 12, 2018 | 19.17 | 19.44 | 19.15 | 19.25 | 37,179 | +0.00(+0.00%) |
Nov 09, 2018 | 19.21 | 19.45 | 19.14 | 19.25 | 108,500 | -0.07(-0.36%) |
Nov 08, 2018 | 19.16 | 19.55 | 19.05 | 19.32 | 76,679 | +0.10(+0.52%) |
Nov 07, 2018 | 19.11 | 19.50 | 19.10 | 19.22 | 38,362 | +0.17(+0.89%) |
Nov 06, 2018 | 19.33 | 19.75 | 18.96 | 19.05 | 108,519 | -0.32(-1.65%) |
Nov 05, 2018 | 19.50 | 19.97 | 19.05 | 19.37 | 85,684 | -0.23(-1.17%) |
Nov 02, 2018 | 19.11 | 19.60 | 19.00 | 19.60 | 53,600 | +0.55(+2.89%) |